Chant Sincere Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	42.600	42.600	41.500	42.100	42.100	107,003
2025-07-29	43.150	43.650	42.350	42.500	42.500	101,000
2025-07-28	43.000	43.500	42.500	43.250	43.250	142,000
2025-07-25	42.600	42.950	42.200	42.800	42.800	79,028
2025-07-24	42.550	43.000	42.000	42.700	42.700	83,007
2025-07-23	41.750	42.950	41.750	42.450	42.450	80,000
2025-07-22	43.450	43.900	41.900	41.900	41.900	211,000
2025-07-21	42.500	44.150	42.500	43.400	43.400	607,000
2025-07-18	42.200	42.400	42.050	42.250	42.250	68,000
2025-07-17	41.600	42.500	41.500	42.200	42.200	88,000
2025-07-16	41.200	42.250	41.200	41.550	41.550	102,000
2025-07-15	41.000	41.700	41.000	41.700	41.700	105,000
2025-07-14	42.050	42.050	40.850	41.050	41.050	137,000
2025-07-11	40.850	42.550	40.850	42.250	42.250	174,000
2025-07-10	41.100	41.550	40.400	40.550	40.550	228,025
2025-07-09	40.700	41.800	40.300	41.600	41.600	181,000
2025-07-08	41.400	41.800	40.000	40.700	40.700	281,000
2025-07-07	43.100	43.400	41.700	41.900	41.900	457,009
2025-07-04	45.600	45.600	44.050	44.150	44.150	199,050
2025-07-03	44.850	45.850	44.850	45.600	45.600	109,000
2025-07-02	44.350	45.550	44.350	44.800	44.800	92,082
2025-07-01	45.700	45.800	44.650	44.950	44.950	116,045
2025-06-30	45.500	45.800	45.000	45.000	45.000	119,000
2025-06-27	46.150	46.400	45.700	45.750	45.750	93,010
2025-06-26	45.500	46.700	45.400	46.150	46.150	147,002
2025-06-25	45.250	46.800	45.000	45.150	45.150	296,325
2025-06-24	46.200	47.150	46.100	46.900	45.270	88,198
2025-06-23	44.950	45.850	44.950	45.700	44.112	87,817
2025-06-20	47.850	47.850	46.000	46.350	44.739	190,513
2025-06-19	49.250	49.250	47.800	47.850	46.187	121,000
2025-06-18	46.950	49.400	46.950	49.150	49.150	385,000
2025-06-17	47.150	47.600	46.400	46.950	46.950	104,000
2025-06-16	47.000	47.100	46.100	46.700	46.700	155,000
2025-06-13	49.250	49.800	47.100	47.100	47.100	342,000
2025-06-12	49.500	49.950	49.100	49.800	49.800	94,000
2025-06-11	49.850	49.850	48.500	49.400	49.400	70,000
2025-06-10	48.900	49.700	48.450	49.400	49.400	180,000
2025-06-09	51.200	51.200	48.750	48.900	48.900	383,099
2025-06-06	52.400	52.400	51.500	51.700	51.700	118,000
2025-06-05	52.100	52.600	51.800	52.000	52.000	72,000
2025-06-04	52.500	53.400	52.100	52.200	52.200	126,000
2025-06-03	51.400	52.300	51.100	52.100	52.100	118,693
2025-06-02	51.100	51.100	49.900	50.700	50.700	226,000
2025-05-29	52.600	52.900	51.600	52.000	52.000	129,000
2025-05-28	52.100	52.800	51.900	52.000	52.000	147,032
2025-05-27	52.000	52.100	51.300	52.000	52.000	162,100
2025-05-26	51.700	52.500	51.600	52.100	52.100	79,000
2025-05-23	51.800	52.500	51.800	52.100	52.100	56,000
2025-05-22	51.800	52.200	51.600	52.100	52.100	63,000
2025-05-21	53.600	53.600	52.100	52.300	52.300	58,100
2025-05-20	51.800	52.700	51.800	52.700	52.700	103,000
2025-05-19	51.200	52.400	51.200	52.200	52.200	153,001
2025-05-16	52.500	52.500	51.900	52.000	52.000	122,000
2025-05-15	52.300	52.700	51.800	52.100	52.100	202,001
2025-05-14	52.200	54.300	52.200	52.900	52.900	290,106
2025-05-13	51.100	52.200	51.000	52.000	52.000	429,145
2025-05-12	49.300	50.400	49.300	50.400	50.400	214,040
2025-05-09	49.200	49.500	48.450	49.300	49.300	119,028
2025-05-08	48.000	48.950	48.000	48.700	48.700	108,060
2025-05-07	48.450	48.450	47.350	48.000	48.000	263,063

← NewerPage 6 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	2.9996 TWD
2022-07-15	1.9985 TWD
2021-08-26	1.4997 TWD
2020-07-08	1.2106 TWD
2019-07-08	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.